KissMeData/310200/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161235	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2700	5	2	0.19	374576160	139550	194.94	2695	2730	2635	3500	1890	2695	2684.17	1.82	1729	2748	2721	2693	2666	2638	2735	2680	46	805	100	1940	5	1	45520979	1229	13.71	1.29	12	0.31	197.00	2099.00	4185	20240311	-35.48	2485	20240805	8.65	4185	-35.48	20240311	2485	8.65	20240805	4185	-35.48	20240311	2485	8.65	20240805	4.29	N	310200	100	45 억	829918	N	N	120	N	N
3	20241031	151256	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2700	5	2	0.19	373285555	139072	194.27	2695	2730	2635	3500	1890	2695	2684.12	1.82	2190	2748	2721	2693	2666	2638	2735	2680	46	805	100	1940	5	1	45520979	1229	13.71	1.29	12	0.31	197.00	2099.00	4185	20240311	-35.48	2485	20240805	8.65	4185	-35.48	20240311	2485	8.65	20240805	4185	-35.48	20240311	2485	8.65	20240805	4.29	N	310200	100	45 억	829918	N	N	2021	N	N
4	20241031	141252	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2685	-10	5	-0.37	344815820	128536	179.55	2695	2730	2635	3500	1890	2695	2682.64	1.82	29	2748	2721	2693	2666	2638	2735	2680	46	805	100	1940	5	1	45520979	1222	13.63	1.28	12	0.28	197.00	2099.00	4185	20240311	-35.84	2485	20240805	8.05	4185	-35.84	20240311	2485	8.05	20240805	4185	-35.84	20240311	2485	8.05	20240805	4.29	N	310200	100	45 억	829918	N	N	2021	N	N
5	20241031	131254	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2720	25	2	0.93	188839930	70650	98.69	2695	2730	2635	3500	1890	2695	2672.89	1.82	3015	2748	2721	2693	2666	2638	2735	2680	46	805	100	1940	5	1	45520979	1238	13.81	1.30	12	0.16	197.00	2099.00	4185	20240311	-35.01	2485	20240805	9.46	4185	-35.01	20240311	2485	9.46	20240805	4185	-35.01	20240311	2485	9.46	20240805	4.29	N	310200	100	45 억	829918	N	N	2021	N	N
6	20241031	121251	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2725	30	2	1.11	182152315	68193	95.26	2695	2730	2635	3500	1890	2695	2671.13	1.82	3239	2748	2721	2693	2666	2638	2735	2680	46	805	100	1940	5	1	45520979	1240	13.83	1.30	12	0.15	197.00	2099.00	4185	20240311	-34.89	2485	20240805	9.66	4185	-34.89	20240311	2485	9.66	20240805	4185	-34.89	20240311	2485	9.66	20240805	4.29	N	310200	100	45 억	829918	N	N	2021	N	N
7	20241031	111250	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2715	20	2	0.74	162859415	61093	85.34	2695	2715	2635	3500	1890	2695	2665.76	1.82	3869	2748	2721	2693	2666	2638	2735	2680	46	805	100	1940	5	1	45520979	1236	13.78	1.29	12	0.13	197.00	2099.00	4185	20240311	-35.13	2485	20240805	9.26	4185	-35.13	20240311	2485	9.26	20240805	4185	-35.13	20240311	2485	9.26	20240805	4.29	N	310200	100	45 억	829918	N	N	2021	N	N
8	20241031	101251	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2695	0	3	0.00	145901130	54820	76.58	2695	2695	2635	3500	1890	2695	2661.46	1.82	3081	2748	2721	2693	2666	2638	2735	2680	46	805	100	1940	5	1	45520979	1227	13.68	1.28	12	0.12	197.00	2099.00	4185	20240311	-35.60	2485	20240805	8.45	4185	-35.60	20240311	2485	8.45	20240805	4185	-35.60	20240311	2485	8.45	20240805	4.29	N	310200	100	45 억	829918	N	N	2021	N	N
9	20241031	091250	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2665	-30	5	-1.11	54132540	20323	28.39	2695	2695	2640	3500	1890	2695	2663.61	1.82	-5618	2748	2721	2693	2666	2638	2735	2680	46	805	100	1940	5	1	45520979	1213	13.53	1.27	12	0.04	197.00	2099.00	4185	20240311	-36.32	2485	20240805	7.24	4185	-36.32	20240311	2485	7.24	20240805	4185	-36.32	20240311	2485	7.24	20240805	4.29	N	310200	100	45 억	829918	N	N	2021	N	N
10	20241030	161245	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2695	5	2	0.19	191667040	71086	80.82	2690	2720	2665	3495	1885	2690	2696.27	1.84	-9342	2736	2712	2681	2657	2626	2697	2642	46	805	100	1930	5	1	45520979	1227	13.68	1.28	12	0.16	197.00	2099.00	4185	20240311	-35.60	2485	20240805	8.45	4185	-35.60	20240311	2485	8.45	20240805	4185	-35.60	20240311	2485	8.45	20240805	4.33	N	310200	100	45 억	835611	N	N	2021	N	N
11	20241030	151316	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2700	10	2	0.37	184368905	68378	77.74	2690	2720	2665	3495	1885	2690	2696.32	1.84	-10028	2736	2712	2681	2657	2626	2697	2642	46	805	100	1930	5	1	45520979	1229	13.71	1.29	12	0.15	197.00	2099.00	4185	20240311	-35.48	2485	20240805	8.65	4185	-35.48	20240311	2485	8.65	20240805	4185	-35.48	20240311	2485	8.65	20240805	4.33	N	310200	100	45 억	835611	N	N	98	N	N
12	20241030	141251	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2695	5	2	0.19	162461210	60259	68.51	2690	2720	2665	3495	1885	2690	2696.05	1.84	-7349	2736	2712	2681	2657	2626	2697	2642	46	805	100	1930	5	1	45520979	1227	13.68	1.28	12	0.13	197.00	2099.00	4185	20240311	-35.60	2485	20240805	8.45	4185	-35.60	20240311	2485	8.45	20240805	4185	-35.60	20240311	2485	8.45	20240805	4.33	N	310200	100	45 억	835611	N	N	98	N	N
13	20241030	131259	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2690	0	3	0.00	144598625	53617	60.96	2690	2720	2665	3495	1885	2690	2696.88	1.84	-1820	2736	2712	2681	2657	2626	2697	2642	46	805	100	1930	5	1	45520979	1225	13.65	1.28	12	0.12	197.00	2099.00	4185	20240311	-35.72	2485	20240805	8.25	4185	-35.72	20240311	2485	8.25	20240805	4185	-35.72	20240311	2485	8.25	20240805	4.33	N	310200	100	45 억	835611	N	N	98	N	N
14	20241030	121315	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2685	-5	5	-0.19	127528085	47257	53.73	2690	2720	2665	3495	1885	2690	2698.61	1.84	2310	2736	2712	2681	2657	2626	2697	2642	46	805	100	1930	5	1	45520979	1222	13.63	1.28	12	0.10	197.00	2099.00	4185	20240311	-35.84	2485	20240805	8.05	4185	-35.84	20240311	2485	8.05	20240805	4185	-35.84	20240311	2485	8.05	20240805	4.33	N	310200	100	45 억	835611	N	N	98	N	N
15	20241030	111254	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2715	25	2	0.93	112823090	41818	47.54	2690	2715	2665	3495	1885	2690	2697.96	1.84	4992	2736	2712	2681	2657	2626	2697	2642	46	805	100	1930	5	1	45520979	1236	13.78	1.29	12	0.09	197.00	2099.00	4185	20240311	-35.13	2485	20240805	9.26	4185	-35.13	20240311	2485	9.26	20240805	4185	-35.13	20240311	2485	9.26	20240805	4.33	N	310200	100	45 억	835611	N	N	98	N	N
16	20241030	101244	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2700	10	2	0.37	34802800	12872	14.63	2690	2715	2685	3495	1885	2690	2703.76	1.84	-3475	2736	2712	2681	2657	2626	2697	2642	46	805	100	1930	5	1	45520979	1229	13.71	1.29	12	0.03	197.00	2099.00	4185	20240311	-35.48	2485	20240805	8.65	4185	-35.48	20240311	2485	8.65	20240805	4185	-35.48	20240311	2485	8.65	20240805	4.33	N	310200	100	45 억	835611	N	N	98	N	N
17	20241030	091253	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2715	25	2	0.93	16283605	6036	6.86	2690	2715	2685	3495	1885	2690	2697.75	1.84	-1116	2736	2712	2681	2657	2626	2697	2642	46	805	100	1930	5	1	45520979	1236	13.78	1.29	12	0.01	197.00	2099.00	4185	20240311	-35.13	2485	20240805	9.26	4185	-35.13	20240311	2485	9.26	20240805	4185	-35.13	20240311	2485	9.26	20240805	4.33	N	310200	100	45 억	835611	N	N	98	N	N
18	20241029	161204	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2690	-15	5	-0.55	235409960	87954	118.38	2705	2705	2650	3515	1895	2705	2676.51	1.84	-1822	2758	2731	2693	2666	2628	2712	2647	46	810	100	1940	5	1	45520979	1225	13.65	1.28	12	0.19	197.00	2099.00	4185	20240311	-35.72	2485	20240805	8.25	4185	-35.72	20240311	2485	8.25	20240805	4185	-35.72	20240311	2485	8.25	20240805	4.37	N	310200	100	45 억	837041	N	N	98	N	N
19	20241029	151224	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2685	-20	5	-0.74	224065575	83736	112.71	2705	2705	2650	3515	1895	2705	2675.86	1.84	-3449	2758	2731	2693	2666	2628	2712	2647	46	810	100	1940	5	1	45520979	1222	13.63	1.28	12	0.18	197.00	2099.00	4185	20240311	-35.84	2485	20240805	8.05	4185	-35.84	20240311	2485	8.05	20240805	4185	-35.84	20240311	2485	8.05	20240805	4.37	N	310200	100	45 억	837041	N	N	292	N	N
20	20241029	141042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2670	-35	5	-1.29	182318660	68114	91.68	2705	2705	2650	3515	1895	2705	2676.67	1.84	-7767	2758	2731	2693	2666	2628	2712	2647	46	810	100	1940	5	1	45520979	1215	13.55	1.27	12	0.15	197.00	2099.00	4185	20240311	-36.20	2485	20240805	7.44	4185	-36.20	20240311	2485	7.44	20240805	4185	-36.20	20240311	2485	7.44	20240805	4.37	N	310200	100	45 억	837041	N	N	292	N	N
21	20241029	131213	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2670	-35	5	-1.29	155393115	58032	78.11	2705	2705	2650	3515	1895	2705	2677.71	1.84	-6762	2758	2731	2693	2666	2628	2712	2647	46	810	100	1940	5	1	45520979	1215	13.55	1.27	12	0.13	197.00	2099.00	4185	20240311	-36.20	2485	20240805	7.44	4185	-36.20	20240311	2485	7.44	20240805	4185	-36.20	20240311	2485	7.44	20240805	4.37	N	310200	100	45 억	837041	N	N	292	N	N
22	20241029	121214	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2690	-15	5	-0.55	117211095	43799	58.95	2705	2705	2650	3515	1895	2705	2676.11	1.84	-1596	2758	2731	2693	2666	2628	2712	2647	46	810	100	1940	5	1	45520979	1225	13.65	1.28	12	0.10	197.00	2099.00	4185	20240311	-35.72	2485	20240805	8.25	4185	-35.72	20240311	2485	8.25	20240805	4185	-35.72	20240311	2485	8.25	20240805	4.37	N	310200	100	45 억	837041	N	N	292	N	N
23	20241029	111236	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2675	-30	5	-1.11	100399205	37517	50.50	2705	2705	2650	3515	1895	2705	2676.10	1.84	-1157	2758	2731	2693	2666	2628	2712	2647	46	810	100	1940	5	1	45520979	1218	13.58	1.27	12	0.08	197.00	2099.00	4185	20240311	-36.08	2485	20240805	7.65	4185	-36.08	20240311	2485	7.65	20240805	4185	-36.08	20240311	2485	7.65	20240805	4.37	N	310200	100	45 억	837041	N	N	292	N	N
24	20241029	101211	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2695	-10	5	-0.37	86184120	32199	43.34	2705	2705	2650	3515	1895	2705	2676.61	1.84	-1113	2758	2731	2693	2666	2628	2712	2647	46	810	100	1940	5	1	45520979	1227	13.68	1.28	12	0.07	197.00	2099.00	4185	20240311	-35.60	2485	20240805	8.45	4185	-35.60	20240311	2485	8.45	20240805	4185	-35.60	20240311	2485	8.45	20240805	4.37	N	310200	100	45 억	837041	N	N	292	N	N
25	20241028	161200	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2705	50	2	1.88	199340750	74296	27.42	2720	2720	2655	3450	1860	2655	2682.73	1.81	12379	2865	2760	2695	2590	2525	2727	2557	46	795	100	1910	5	1	45520979	1231	13.73	1.29	12	0.16	197.00	2099.00	4185	20240311	-35.36	2485	20240805	8.85	4185	-35.36	20240311	2485	8.85	20240805	4185	-35.36	20240311	2485	8.85	20240805	4.38	N	310200	100	45 억	824696	N	N	292	N	N
26	20241028	151209	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2715	60	2	2.26	185821825	69299	25.58	2720	2720	2655	3450	1860	2655	2681.45	1.81	12375	2865	2760	2695	2590	2525	2727	2557	46	795	100	1910	5	1	45520979	1236	13.78	1.29	12	0.15	197.00	2099.00	4185	20240311	-35.13	2485	20240805	9.26	4185	-35.13	20240311	2485	9.26	20240805	4185	-35.13	20240311	2485	9.26	20240805	4.38	N	310200	100	45 억	824696	N	N	19	N	N
27	20241028	141211	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	25	2	0.94	163903305	61191	22.58	2720	2720	2655	3450	1860	2655	2678.55	1.81	11341	2865	2760	2695	2590	2525	2727	2557	46	795	100	1910	5	1	45520979	1220	13.60	1.28	12	0.13	197.00	2099.00	4185	20240311	-35.96	2485	20240805	7.85	4185	-35.96	20240311	2485	7.85	20240805	4185	-35.96	20240311	2485	7.85	20240805	4.38	N	310200	100	45 억	824696	N	N	19	N	N
28	20241028	131205	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2690	35	2	1.32	129589745	48418	17.87	2720	2720	2655	3450	1860	2655	2676.48	1.81	3929	2865	2760	2695	2590	2525	2727	2557	46	795	100	1910	5	1	45520979	1225	13.65	1.28	12	0.11	197.00	2099.00	4185	20240311	-35.72	2485	20240805	8.25	4185	-35.72	20240311	2485	8.25	20240805	4185	-35.72	20240311	2485	8.25	20240805	4.38	N	310200	100	45 억	824696	N	N	19	N	N
29	20241028	121207	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	25	2	0.94	112969475	42238	15.59	2720	2720	2655	3450	1860	2655	2674.59	1.81	2368	2865	2760	2695	2590	2525	2727	2557	46	795	100	1910	5	1	45520979	1220	13.60	1.28	12	0.09	197.00	2099.00	4185	20240311	-35.96	2485	20240805	7.85	4185	-35.96	20240311	2485	7.85	20240805	4185	-35.96	20240311	2485	7.85	20240805	4.38	N	310200	100	45 억	824696	N	N	19	N	N
30	20241028	111014	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2685	30	2	1.13	89233850	33373	12.32	2720	2720	2655	3450	1860	2655	2673.83	1.81	-3215	2865	2760	2695	2590	2525	2727	2557	46	795	100	1910	5	1	45520979	1222	13.63	1.28	12	0.07	197.00	2099.00	4185	20240311	-35.84	2485	20240805	8.05	4185	-35.84	20240311	2485	8.05	20240805	4185	-35.84	20240311	2485	8.05	20240805	4.38	N	310200	100	45 억	824696	N	N	19	N	N
31	20241028	101153	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	25	2	0.94	61252995	22880	8.44	2720	2720	2655	3450	1860	2655	2677.14	1.81	-3388	2865	2760	2695	2590	2525	2727	2557	46	795	100	1910	5	1	45520979	1220	13.60	1.28	12	0.05	197.00	2099.00	4185	20240311	-35.96	2485	20240805	7.85	4185	-35.96	20240311	2485	7.85	20240805	4185	-35.96	20240311	2485	7.85	20240805	4.38	N	310200	100	45 억	824696	N	N	19	N	N
32	20241028	091202	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	25	2	0.94	27823815	10388	3.83	2720	2720	2655	3450	1860	2655	2678.46	1.81	-3790	2865	2760	2695	2590	2525	2727	2557	46	795	100	1910	5	1	45520979	1220	13.60	1.28	12	0.02	197.00	2099.00	4185	20240311	-35.96	2485	20240805	7.85	4185	-35.96	20240311	2485	7.85	20240805	4185	-35.96	20240311	2485	7.85	20240805	4.38	N	310200	100	45 억	824696	N	N	19	N	N
33	20241025	161203	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2655	-110	5	-3.98	729344480	270846	696.41	2795	2800	2630	3590	1940	2765	2693.19	1.89	-33065	2821	2792	2771	2742	2721	2807	2757	46	825	100	1990	5	1	45520979	1209	13.48	1.26	12	0.59	197.00	2099.00	4185	20240311	-36.56	2485	20240805	6.84	4185	-36.56	20240311	2485	6.84	20240805	4185	-36.56	20240311	2485	6.84	20240805	4.41	N	310200	100	45 억	859682	N	N	19	N	N
34	20241025	151208	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2670	-95	5	-3.44	681190225	252726	649.81	2795	2800	2630	3590	1940	2765	2695.37	1.89	-26155	2821	2792	2771	2742	2721	2807	2757	46	825	100	1990	5	1	45520979	1215	13.55	1.27	12	0.56	197.00	2099.00	4185	20240311	-36.20	2485	20240805	7.44	4185	-36.20	20240311	2485	7.44	20240805	4185	-36.20	20240311	2485	7.44	20240805	4.41	N	310200	100	45 억	859682	N	N	106	N	N
35	20241025	141205	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2660	-105	5	-3.80	632439485	234407	602.71	2795	2800	2630	3590	1940	2765	2698.04	1.89	-23751	2821	2792	2771	2742	2721	2807	2757	46	825	100	1990	5	1	45520979	1211	13.50	1.27	12	0.51	197.00	2099.00	4185	20240311	-36.44	2485	20240805	7.04	4185	-36.44	20240311	2485	7.04	20240805	4185	-36.44	20240311	2485	7.04	20240805	4.41	N	310200	100	45 억	859682	N	N	106	N	N
36	20241025	131205	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2685	-80	5	-2.89	393904315	144933	372.66	2795	2800	2685	3590	1940	2765	2717.84	1.89	-26425	2821	2792	2771	2742	2721	2807	2757	46	825	100	1990	5	1	45520979	1222	13.63	1.28	12	0.32	197.00	2099.00	4185	20240311	-35.84	2485	20240805	8.05	4185	-35.84	20240311	2485	8.05	20240805	4185	-35.84	20240311	2485	8.05	20240805	4.41	N	310200	100	45 억	859682	N	N	106	N	N
37	20241025	121210	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2710	-55	5	-1.99	286128285	104952	269.85	2795	2800	2700	3590	1940	2765	2726.28	1.89	-4611	2821	2792	2771	2742	2721	2807	2757	46	825	100	1990	5	1	45520979	1234	13.76	1.29	12	0.23	197.00	2099.00	4185	20240311	-35.24	2485	20240805	9.05	4185	-35.24	20240311	2485	9.05	20240805	4185	-35.24	20240311	2485	9.05	20240805	4.41	N	310200	100	45 억	859682	N	N	106	N	N
38	20241025	111203	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2700	-65	5	-2.35	262920805	96397	247.86	2795	2800	2700	3590	1940	2765	2727.48	1.89	-1348	2821	2792	2771	2742	2721	2807	2757	46	825	100	1990	5	1	45520979	1229	13.71	1.29	12	0.21	197.00	2099.00	4185	20240311	-35.48	2485	20240805	8.65	4185	-35.48	20240311	2485	8.65	20240805	4185	-35.48	20240311	2485	8.65	20240805	4.41	N	310200	100	45 억	859682	N	N	106	N	N
39	20241025	101204	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2710	-55	5	-1.99	228049980	83538	214.79	2795	2800	2700	3590	1940	2765	2729.90	1.89	2915	2821	2792	2771	2742	2721	2807	2757	46	825	100	1990	5	1	45520979	1234	13.76	1.29	12	0.18	197.00	2099.00	4185	20240311	-35.24	2485	20240805	9.05	4185	-35.24	20240311	2485	9.05	20240805	4185	-35.24	20240311	2485	9.05	20240805	4.41	N	310200	100	45 억	859682	N	N	106	N	N
40	20241025	091208	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2765	0	3	0.00	15326195	5542	14.25	2795	2800	2745	3590	1940	2765	2765.46	1.89	-1138	2821	2792	2771	2742	2721	2807	2757	46	825	100	1990	5	1	45520979	1259	14.04	1.32	12	0.01	197.00	2099.00	4185	20240311	-33.93	2485	20240805	11.27	4185	-33.93	20240311	2485	11.27	20240805	4185	-33.93	20240311	2485	11.27	20240805	4.41	N	310200	100	45 억	859682	N	N	106	N	N
41	20241024	161142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2765	-15	5	-0.54	107551890	38875	34.09	2750	2800	2750	3610	1950	2780	2766.62	1.90	-5272	2863	2821	2778	2736	2693	2842	2757	46	830	100	2000	5	1	45520979	1259	14.04	1.32	12	0.09	197.00	2099.00	4185	20240311	-33.93	2485	20240805	11.27	4185	-33.93	20240311	2485	11.27	20240805	4185	-33.93	20240311	2485	11.27	20240805	4.44	N	310200	100	45 억	865235	N	N	106	N	N
42	20241024	151154	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2760	-20	5	-0.72	89597035	32367	28.39	2750	2800	2750	3610	1950	2780	2768.16	1.90	-4459	2863	2821	2778	2736	2693	2842	2757	46	830	100	2000	5	1	45520979	1256	14.01	1.31	12	0.07	197.00	2099.00	4185	20240311	-34.05	2485	20240805	11.07	4185	-34.05	20240311	2485	11.07	20240805	4185	-34.05	20240311	2485	11.07	20240805	4.44	N	310200	100	45 억	865235	N	N	150	N	N
43	20241024	141138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2780	0	3	0.00	77389900	27957	24.52	2750	2800	2750	3610	1950	2780	2768.18	1.90	-4105	2863	2821	2778	2736	2693	2842	2757	46	830	100	2000	5	1	45520979	1265	14.11	1.32	12	0.06	197.00	2099.00	4185	20240311	-33.57	2485	20240805	11.87	4185	-33.57	20240311	2485	11.87	20240805	4185	-33.57	20240311	2485	11.87	20240805	4.44	N	310200	100	45 억	865235	N	N	150	N	N
44	20241024	131150	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2770	-10	5	-0.36	70903060	25613	22.46	2750	2800	2750	3610	1950	2780	2768.25	1.90	-4855	2863	2821	2778	2736	2693	2842	2757	46	830	100	2000	5	1	45520979	1261	14.06	1.32	12	0.06	197.00	2099.00	4185	20240311	-33.81	2485	20240805	11.47	4185	-33.81	20240311	2485	11.47	20240805	4185	-33.81	20240311	2485	11.47	20240805	4.44	N	310200	100	45 억	865235	N	N	150	N	N
45	20241024	121146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2780	0	3	0.00	66336015	23968	21.02	2750	2800	2750	3610	1950	2780	2767.69	1.90	-4145	2863	2821	2778	2736	2693	2842	2757	46	830	100	2000	5	1	45520979	1265	14.11	1.32	12	0.05	197.00	2099.00	4185	20240311	-33.57	2485	20240805	11.87	4185	-33.57	20240311	2485	11.87	20240805	4185	-33.57	20240311	2485	11.87	20240805	4.44	N	310200	100	45 억	865235	N	N	150	N	N
46	20241024	111144	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2775	-5	5	-0.18	53116765	19191	16.83	2750	2800	2750	3610	1950	2780	2767.80	1.90	-2971	2863	2821	2778	2736	2693	2842	2757	46	830	100	2000	5	1	45520979	1263	14.09	1.32	12	0.04	197.00	2099.00	4185	20240311	-33.69	2485	20240805	11.67	4185	-33.69	20240311	2485	11.67	20240805	4185	-33.69	20240311	2485	11.67	20240805	4.44	N	310200	100	45 억	865235	N	N	150	N	N
47	20241024	101040	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2780	0	3	0.00	35790035	12906	11.32	2750	2800	2750	3610	1950	2780	2773.13	1.90	-1377	2863	2821	2778	2736	2693	2842	2757	46	830	100	2000	5	1	45520979	1265	14.11	1.32	12	0.03	197.00	2099.00	4185	20240311	-33.57	2485	20240805	11.87	4185	-33.57	20240311	2485	11.87	20240805	4185	-33.57	20240311	2485	11.87	20240805	4.44	N	310200	100	45 억	865235	N	N	150	N	N
48	20241024	091218	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	20	2	0.72	13024130	4699	4.12	2750	2800	2750	3610	1950	2780	2771.68	1.90	1004	2863	2821	2778	2736	2693	2842	2757	46	830	100	2000	5	1	45520979	1275	14.21	1.33	12	0.01	197.00	2099.00	4185	20240311	-33.09	2485	20240805	12.68	4185	-33.09	20240311	2485	12.68	20240805	4185	-33.09	20240311	2485	12.68	20240805	4.44	N	310200	100	45 억	865235	N	N	150	N	N
49	20241023	161149	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2780	5	2	0.18	312601970	112929	74.90	2760	2820	2735	3605	1945	2775	2768.13	1.88	8040	2941	2857	2811	2727	2681	2835	2705	46	830	100	1990	5	1	45520979	1265	14.11	1.32	12	0.25	197.00	2099.00	4185	20240311	-33.57	2485	20240805	11.87	4185	-33.57	20240311	2485	11.87	20240805	4185	-33.57	20240311	2485	11.87	20240805	4.43	N	310200	100	45 억	857027	N	N	150	N	N
50	20241023	151212	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	25	2	0.90	302427560	109280	72.48	2760	2820	2735	3605	1945	2775	2767.46	1.88	7618	2941	2857	2811	2727	2681	2835	2705	46	830	100	1990	5	1	45520979	1275	14.21	1.33	12	0.24	197.00	2099.00	4185	20240311	-33.09	2485	20240805	12.68	4185	-33.09	20240311	2485	12.68	20240805	4185	-33.09	20240311	2485	12.68	20240805	4.43	N	310200	100	45 억	857027	N	N	165	N	N
51	20241023	141220	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2795	20	2	0.72	279113010	100969	66.96	2760	2820	2735	3605	1945	2775	2764.34	1.88	3799	2941	2857	2811	2727	2681	2835	2705	46	830	100	1990	5	1	45520979	1272	14.19	1.33	12	0.22	197.00	2099.00	4185	20240311	-33.21	2485	20240805	12.47	4185	-33.21	20240311	2485	12.47	20240805	4185	-33.21	20240311	2485	12.47	20240805	4.43	N	310200	100	45 억	857027	N	N	165	N	N
52	20241023	131200	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2805	30	2	1.08	250846950	90875	60.27	2760	2820	2735	3605	1945	2775	2760.35	1.88	4208	2941	2857	2811	2727	2681	2835	2705	46	830	100	1990	5	1	45520979	1277	14.24	1.34	12	0.20	197.00	2099.00	4185	20240311	-32.97	2485	20240805	12.88	4185	-32.97	20240311	2485	12.88	20240805	4185	-32.97	20240311	2485	12.88	20240805	4.43	N	310200	100	45 억	857027	N	N	165	N	N
53	20241023	121155	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2805	30	2	1.08	241291875	87459	58.00	2760	2805	2735	3605	1945	2775	2758.91	1.88	7350	2941	2857	2811	2727	2681	2835	2705	46	830	100	1990	5	1	45520979	1277	14.24	1.34	12	0.19	197.00	2099.00	4185	20240311	-32.97	2485	20240805	12.88	4185	-32.97	20240311	2485	12.88	20240805	4185	-32.97	20240311	2485	12.88	20240805	4.43	N	310200	100	45 억	857027	N	N	165	N	N
54	20241023	111149	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2755	-20	5	-0.72	187543465	68090	45.16	2760	2800	2735	3605	1945	2775	2754.35	1.88	-9052	2941	2857	2811	2727	2681	2835	2705	46	830	100	1990	5	1	45520979	1254	13.98	1.31	12	0.15	197.00	2099.00	4185	20240311	-34.17	2485	20240805	10.87	4185	-34.17	20240311	2485	10.87	20240805	4185	-34.17	20240311	2485	10.87	20240805	4.43	N	310200	100	45 억	857027	N	N	165	N	N
55	20241023	101153	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2745	-30	5	-1.08	123404805	44710	29.65	2760	2800	2740	3605	1945	2775	2760.12	1.88	-6751	2941	2857	2811	2727	2681	2835	2705	46	830	100	1990	5	1	45520979	1250	13.93	1.31	12	0.10	197.00	2099.00	4185	20240311	-34.41	2485	20240805	10.46	4185	-34.41	20240311	2485	10.46	20240805	4185	-34.41	20240311	2485	10.46	20240805	4.43	N	310200	100	45 억	857027	N	N	165	N	N
56	20241023	091154	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	25	2	0.90	17015765	6138	4.07	2760	2800	2755	3605	1945	2775	2772.20	1.88	593	2941	2857	2811	2727	2681	2835	2705	46	830	100	1990	5	1	45520979	1275	14.21	1.33	12	0.01	197.00	2099.00	4185	20240311	-33.09	2485	20240805	12.68	4185	-33.09	20240311	2485	12.68	20240805	4185	-33.09	20240311	2485	12.68	20240805	4.43	N	310200	100	45 억	857027	N	N	165	N	N
57	20241022	161140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2775	-100	5	-3.48	421513300	150591	347.05	2890	2895	2765	3735	2015	2875	2799.08	1.97	-37743	2911	2892	2871	2852	2831	2902	2862	46	860	100	2070	5	1	45520979	1263	14.09	1.32	12	0.33	197.00	2099.00	4185	20240311	-33.69	2485	20240805	11.67	4185	-33.69	20240311	2485	11.67	20240805	4185	-33.69	20240311	2485	11.67	20240805	4.43	N	310200	100	45 억	894754	N	N	165	N	N
58	20241022	151154	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2790	-85	5	-2.96	387381700	138309	318.74	2890	2895	2765	3735	2015	2875	2800.84	1.97	-36363	2911	2892	2871	2852	2831	2902	2862	46	860	100	2070	5	1	45520979	1270	14.16	1.33	12	0.30	197.00	2099.00	4185	20240311	-33.33	2485	20240805	12.27	4185	-33.33	20240311	2485	12.27	20240805	4185	-33.33	20240311	2485	12.27	20240805	4.43	N	310200	100	45 억	894754	N	N	73	N	N
59	20241022	141153	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	-75	5	-2.61	371733685	132699	305.81	2890	2895	2765	3735	2015	2875	2801.33	1.97	-36040	2911	2892	2871	2852	2831	2902	2862	46	860	100	2070	5	1	45520979	1275	14.21	1.33	12	0.29	197.00	2099.00	4185	20240311	-33.09	2485	20240805	12.68	4185	-33.09	20240311	2485	12.68	20240805	4185	-33.09	20240311	2485	12.68	20240805	4.43	N	310200	100	45 억	894754	N	N	73	N	N
60	20241022	131154	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2785	-90	5	-3.13	360266130	128607	296.38	2890	2895	2765	3735	2015	2875	2801.29	1.97	-32887	2911	2892	2871	2852	2831	2902	2862	46	860	100	2070	5	1	45520979	1268	14.14	1.33	12	0.28	197.00	2099.00	4185	20240311	-33.45	2485	20240805	12.07	4185	-33.45	20240311	2485	12.07	20240805	4185	-33.45	20240311	2485	12.07	20240805	4.43	N	310200	100	45 억	894754	N	N	73	N	N
61	20241022	121150	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2785	-90	5	-3.13	322761775	115159	265.39	2890	2895	2765	3735	2015	2875	2802.75	1.97	-24413	2911	2892	2871	2852	2831	2902	2862	46	860	100	2070	5	1	45520979	1268	14.14	1.33	12	0.25	197.00	2099.00	4185	20240311	-33.45	2485	20240805	12.07	4185	-33.45	20240311	2485	12.07	20240805	4185	-33.45	20240311	2485	12.07	20240805	4.43	N	310200	100	45 억	894754	N	N	73	N	N
62	20241022	111145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2795	-80	5	-2.78	294068460	104891	241.73	2890	2895	2765	3735	2015	2875	2803.56	1.97	-21625	2911	2892	2871	2852	2831	2902	2862	46	860	100	2070	5	1	45520979	1272	14.19	1.33	12	0.23	197.00	2099.00	4185	20240311	-33.21	2485	20240805	12.47	4185	-33.21	20240311	2485	12.47	20240805	4185	-33.21	20240311	2485	12.47	20240805	4.43	N	310200	100	45 억	894754	N	N	73	N	N
63	20241022	101148	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2780	-95	5	-3.30	246348140	87723	202.16	2890	2895	2765	3735	2015	2875	2808.25	1.97	-22211	2911	2892	2871	2852	2831	2902	2862	46	860	100	2070	5	1	45520979	1265	14.11	1.32	12	0.19	197.00	2099.00	4185	20240311	-33.57	2485	20240805	11.87	4185	-33.57	20240311	2485	11.87	20240805	4185	-33.57	20240311	2485	11.87	20240805	4.43	N	310200	100	45 억	894754	N	N	73	N	N
64	20241022	091147	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2845	-30	5	-1.04	18242805	6398	14.74	2890	2895	2845	3735	2015	2875	2851.33	1.97	-2705	2911	2892	2871	2852	2831	2902	2862	46	860	100	2070	5	1	45520979	1295	14.44	1.36	12	0.01	197.00	2099.00	4185	20240311	-32.02	2485	20240805	14.49	4185	-32.02	20240311	2485	14.49	20240805	4185	-32.02	20240311	2485	14.49	20240805	4.43	N	310200	100	45 억	894754	N	N	73	N	N
65	20241021	161135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	15	2	0.52	123066760	42973	78.26	2870	2890	2850	3715	2005	2860	2863.88	1.96	3325	2986	2922	2886	2822	2786	2905	2805	46	855	100	2050	5	1	45520979	1309	14.59	1.37	12	0.09	197.00	2099.00	4185	20240311	-31.30	2485	20240805	15.69	4185	-31.30	20240311	2485	15.69	20240805	4185	-31.30	20240311	2485	15.69	20240805	4.44	N	310200	100	45 억	891173	N	N	73	N	N
66	20241021	151143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	5	2	0.17	118776475	41477	75.53	2870	2890	2850	3715	2005	2860	2863.67	1.96	3927	2986	2922	2886	2822	2786	2905	2805	46	855	100	2050	5	1	45520979	1304	14.54	1.36	12	0.09	197.00	2099.00	4185	20240311	-31.54	2485	20240805	15.29	4185	-31.54	20240311	2485	15.29	20240805	4185	-31.54	20240311	2485	15.29	20240805	4.44	N	310200	100	45 억	891173	N	N	441	N	N
67	20241021	141146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	10	2	0.35	108673510	37962	69.13	2870	2890	2850	3715	2005	2860	2862.69	1.96	5157	2986	2922	2886	2822	2786	2905	2805	46	855	100	2050	5	1	45520979	1306	14.57	1.37	12	0.08	197.00	2099.00	4185	20240311	-31.42	2485	20240805	15.49	4185	-31.42	20240311	2485	15.49	20240805	4185	-31.42	20240311	2485	15.49	20240805	4.44	N	310200	100	45 억	891173	N	N	441	N	N
68	20241021	131142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2880	20	2	0.70	103869965	36291	66.09	2870	2890	2850	3715	2005	2860	2862.14	1.96	5274	2986	2922	2886	2822	2786	2905	2805	46	855	100	2050	5	1	45520979	1311	14.62	1.37	12	0.08	197.00	2099.00	4185	20240311	-31.18	2485	20240805	15.90	4185	-31.18	20240311	2485	15.90	20240805	4185	-31.18	20240311	2485	15.90	20240805	4.44	N	310200	100	45 억	891173	N	N	441	N	N
69	20241021	121142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2880	20	2	0.70	97260330	33995	61.91	2870	2890	2850	3715	2005	2860	2861.02	1.96	5754	2986	2922	2886	2822	2786	2905	2805	46	855	100	2050	5	1	45520979	1311	14.62	1.37	12	0.07	197.00	2099.00	4185	20240311	-31.18	2485	20240805	15.90	4185	-31.18	20240311	2485	15.90	20240805	4185	-31.18	20240311	2485	15.90	20240805	4.44	N	310200	100	45 억	891173	N	N	441	N	N
70	20241021	111135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	10	2	0.35	89918990	31444	57.26	2870	2890	2850	3715	2005	2860	2859.65	1.96	6057	2986	2922	2886	2822	2786	2905	2805	46	855	100	2050	5	1	45520979	1306	14.57	1.37	12	0.07	197.00	2099.00	4185	20240311	-31.42	2485	20240805	15.49	4185	-31.42	20240311	2485	15.49	20240805	4185	-31.42	20240311	2485	15.49	20240805	4.44	N	310200	100	45 억	891173	N	N	441	N	N
71	20241021	101141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2885	25	2	0.87	71884460	25171	45.84	2870	2890	2850	3715	2005	2860	2855.84	1.96	3532	2986	2922	2886	2822	2786	2905	2805	46	855	100	2050	5	1	45520979	1313	14.64	1.37	12	0.06	197.00	2099.00	4185	20240311	-31.06	2485	20240805	16.10	4185	-31.06	20240311	2485	16.10	20240805	4185	-31.06	20240311	2485	16.10	20240805	4.44	N	310200	100	45 억	891173	N	N	441	N	N
72	20241021	091138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2850	-10	5	-0.35	21983130	7701	14.02	2870	2890	2850	3715	2005	2860	2854.58	1.96	-303	2986	2922	2886	2822	2786	2905	2805	46	855	100	2050	5	1	45520979	1297	14.47	1.36	12	0.02	197.00	2099.00	4185	20240311	-31.90	2485	20240805	14.69	4185	-31.90	20240311	2485	14.69	20240805	4185	-31.90	20240311	2485	14.69	20240805	4.44	N	310200	100	45 억	891173	N	N	441	N	N
73	20241018	161136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2860	-50	5	-1.72	154950700	53818	59.60	2950	2950	2850	3780	2040	2910	2879.18	1.98	-12407	3026	2967	2911	2852	2796	2997	2882	46	870	100	2090	5	1	45520979	1302	14.52	1.36	12	0.12	197.00	2099.00	4185	20240311	-31.66	2485	20240805	15.09	4185	-31.66	20240311	2485	15.09	20240805	4185	-31.66	20240311	2485	15.09	20240805	4.40	N	310200	100	45 억	903219	N	N	441	N	N
74	20241018	151204	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-40	5	-1.37	144977585	50336	55.74	2950	2950	2850	3780	2040	2910	2880.20	1.98	-11398	3026	2967	2911	2852	2796	2997	2882	46	870	100	2090	5	1	45520979	1306	14.57	1.37	12	0.11	197.00	2099.00	4185	20240311	-31.42	2485	20240805	15.49	4185	-31.42	20240311	2485	15.49	20240805	4185	-31.42	20240311	2485	15.49	20240805	4.40	N	310200	100	45 억	903219	N	N	584	N	N
75	20241018	141206	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2880	-30	5	-1.03	135495515	47033	52.09	2950	2950	2850	3780	2040	2910	2880.86	1.98	-11237	3026	2967	2911	2852	2796	2997	2882	46	870	100	2090	5	1	45520979	1311	14.62	1.37	12	0.10	197.00	2099.00	4185	20240311	-31.18	2485	20240805	15.90	4185	-31.18	20240311	2485	15.90	20240805	4185	-31.18	20240311	2485	15.90	20240805	4.40	N	310200	100	45 억	903219	N	N	584	N	N
76	20241018	131151	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	-35	5	-1.20	119030220	41283	45.72	2950	2950	2850	3780	2040	2910	2883.27	1.98	-10444	3026	2967	2911	2852	2796	2997	2882	46	870	100	2090	5	1	45520979	1309	14.59	1.37	12	0.09	197.00	2099.00	4185	20240311	-31.30	2485	20240805	15.69	4185	-31.30	20240311	2485	15.69	20240805	4185	-31.30	20240311	2485	15.69	20240805	4.40	N	310200	100	45 억	903219	N	N	584	N	N
77	20241018	121204	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-40	5	-1.37	97648095	33829	37.46	2950	2950	2850	3780	2040	2910	2886.52	1.98	-8987	3026	2967	2911	2852	2796	2997	2882	46	870	100	2090	5	1	45520979	1306	14.57	1.37	12	0.07	197.00	2099.00	4185	20240311	-31.42	2485	20240805	15.49	4185	-31.42	20240311	2485	15.49	20240805	4185	-31.42	20240311	2485	15.49	20240805	4.40	N	310200	100	45 억	903219	N	N	584	N	N
78	20241018	111159	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	-5	5	-0.17	49996505	17195	19.04	2950	2950	2880	3780	2040	2910	2907.62	1.98	-6105	3026	2967	2911	2852	2796	2997	2882	46	870	100	2090	5	1	45520979	1322	14.75	1.38	12	0.04	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.40	N	310200	100	45 억	903219	N	N	584	N	N
79	20241018	101145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2885	-25	5	-0.86	32747370	11220	12.43	2950	2950	2880	3780	2040	2910	2918.66	1.98	-4295	3026	2967	2911	2852	2796	2997	2882	46	870	100	2090	5	1	45520979	1313	14.64	1.37	12	0.02	197.00	2099.00	4185	20240311	-31.06	2485	20240805	16.10	4185	-31.06	20240311	2485	16.10	20240805	4185	-31.06	20240311	2485	16.10	20240805	4.40	N	310200	100	45 억	903219	N	N	584	N	N
80	20241018	091143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	5	2	0.17	16826230	5724	6.34	2950	2950	2880	3780	2040	2910	2939.59	1.98	-925	3026	2967	2911	2852	2796	2997	2882	46	870	100	2090	5	1	45520979	1327	14.80	1.39	12	0.01	197.00	2099.00	4185	20240311	-30.35	2485	20240805	17.30	4185	-30.35	20240311	2485	17.30	20240805	4185	-30.35	20240311	2485	17.30	20240805	4.40	N	310200	100	45 억	903219	N	N	584	N	N
81	20241017	161140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	55	2	1.93	260828750	89362	74.07	2855	2970	2855	3710	2000	2855	2918.79	2.02	-14537	2905	2880	2865	2840	2825	2872	2832	46	855	100	2050	5	1	45520979	1325	14.77	1.39	12	0.20	197.00	2099.00	4185	20240311	-30.47	2485	20240805	17.10	4185	-30.47	20240311	2485	17.10	20240805	4185	-30.47	20240311	2485	17.10	20240805	4.40	N	310200	100	45 억	917756	N	N	584	N	N
82	20241017	151143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	50	2	1.75	252640900	86539	71.73	2855	2970	2855	3710	2000	2855	2919.39	2.02	-14303	2905	2880	2865	2840	2825	2872	2832	46	855	100	2050	5	1	45520979	1322	14.75	1.38	12	0.19	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.40	N	310200	100	45 억	917756	N	N	233	N	N
83	20241017	141148	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	45	2	1.58	211149800	72232	59.87	2855	2970	2855	3710	2000	2855	2923.22	2.02	-13275	2905	2880	2865	2840	2825	2872	2832	46	855	100	2050	5	1	45520979	1320	14.72	1.38	12	0.16	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.40	N	310200	100	45 억	917756	N	N	233	N	N
84	20241017	131141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	45	2	1.58	203144290	69471	57.58	2855	2970	2855	3710	2000	2855	2924.16	2.02	-11108	2905	2880	2865	2840	2825	2872	2832	46	855	100	2050	5	1	45520979	1320	14.72	1.38	12	0.15	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.40	N	310200	100	45 억	917756	N	N	233	N	N
85	20241017	121149	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	50	2	1.75	197665075	67575	56.01	2855	2970	2855	3710	2000	2855	2925.12	2.02	-10834	2905	2880	2865	2840	2825	2872	2832	46	855	100	2050	5	1	45520979	1322	14.75	1.38	12	0.15	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.40	N	310200	100	45 억	917756	N	N	233	N	N
86	20241017	111146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	35	2	1.23	194318590	66420	55.06	2855	2970	2855	3710	2000	2855	2925.60	2.02	-10530	2905	2880	2865	2840	2825	2872	2832	46	855	100	2050	5	1	45520979	1316	14.67	1.38	12	0.15	197.00	2099.00	4185	20240311	-30.94	2485	20240805	16.30	4185	-30.94	20240311	2485	16.30	20240805	4185	-30.94	20240311	2485	16.30	20240805	4.40	N	310200	100	45 억	917756	N	N	233	N	N
87	20241017	101143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	55	2	1.93	172868070	59026	48.93	2855	2970	2855	3710	2000	2855	2928.68	2.02	-8685	2905	2880	2865	2840	2825	2872	2832	46	855	100	2050	5	1	45520979	1325	14.77	1.39	12	0.13	197.00	2099.00	4185	20240311	-30.47	2485	20240805	17.10	4185	-30.47	20240311	2485	17.10	20240805	4185	-30.47	20240311	2485	17.10	20240805	4.40	N	310200	100	45 억	917756	N	N	233	N	N
88	20241017	091135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	55	2	1.93	36490870	12613	10.45	2855	2920	2855	3710	2000	2855	2893.12	2.02	1223	2905	2880	2865	2840	2825	2872	2832	46	855	100	2050	5	1	45520979	1325	14.77	1.39	12	0.03	197.00	2099.00	4185	20240311	-30.47	2485	20240805	17.10	4185	-30.47	20240311	2485	17.10	20240805	4185	-30.47	20240311	2485	17.10	20240805	4.40	N	310200	100	45 억	917756	N	N	233	N	N
89	20241016	161129	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2855	-60	5	-2.06	345582090	120611	115.25	2890	2890	2850	3785	2045	2915	2865.26	2.06	-18625	2978	2946	2908	2876	2838	2927	2857	46	870	100	2090	5	1	45520979	1300	14.49	1.36	12	0.26	197.00	2099.00	4185	20240311	-31.78	2485	20240805	14.89	4185	-31.78	20240311	2485	14.89	20240805	4185	-31.78	20240311	2485	14.89	20240805	4.39	N	310200	100	45 억	936381	N	N	233	N	N
90	20241016	151137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	-50	5	-1.72	288556165	100621	96.15	2890	2890	2850	3785	2045	2915	2867.75	2.06	-18255	2978	2946	2908	2876	2838	2927	2857	46	870	100	2090	5	1	45520979	1304	14.54	1.36	12	0.22	197.00	2099.00	4185	20240311	-31.54	2485	20240805	15.29	4185	-31.54	20240311	2485	15.29	20240805	4185	-31.54	20240311	2485	15.29	20240805	4.39	N	310200	100	45 억	936381	N	N	243	N	N
91	20241016	141139	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-45	5	-1.54	263208550	91783	87.70	2890	2890	2850	3785	2045	2915	2867.73	2.06	-17753	2978	2946	2908	2876	2838	2927	2857	46	870	100	2090	5	1	45520979	1306	14.57	1.37	12	0.20	197.00	2099.00	4185	20240311	-31.42	2485	20240805	15.49	4185	-31.42	20240311	2485	15.49	20240805	4185	-31.42	20240311	2485	15.49	20240805	4.39	N	310200	100	45 억	936381	N	N	243	N	N
92	20241016	131133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	-50	5	-1.72	218459600	76167	72.78	2890	2890	2850	3785	2045	2915	2868.17	2.06	-13618	2978	2946	2908	2876	2838	2927	2857	46	870	100	2090	5	1	45520979	1304	14.54	1.36	12	0.17	197.00	2099.00	4185	20240311	-31.54	2485	20240805	15.29	4185	-31.54	20240311	2485	15.29	20240805	4185	-31.54	20240311	2485	15.29	20240805	4.39	N	310200	100	45 억	936381	N	N	243	N	N
93	20241016	121132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-45	5	-1.54	198272985	69134	66.06	2890	2890	2850	3785	2045	2915	2867.95	2.06	-9864	2978	2946	2908	2876	2838	2927	2857	46	870	100	2090	5	1	45520979	1306	14.57	1.37	12	0.15	197.00	2099.00	4185	20240311	-31.42	2485	20240805	15.49	4185	-31.42	20240311	2485	15.49	20240805	4185	-31.42	20240311	2485	15.49	20240805	4.39	N	310200	100	45 억	936381	N	N	243	N	N
94	20241016	111131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	-40	5	-1.37	177735505	61962	59.21	2890	2890	2850	3785	2045	2915	2868.46	2.06	-7525	2978	2946	2908	2876	2838	2927	2857	46	870	100	2090	5	1	45520979	1309	14.59	1.37	12	0.14	197.00	2099.00	4185	20240311	-31.30	2485	20240805	15.69	4185	-31.30	20240311	2485	15.69	20240805	4185	-31.30	20240311	2485	15.69	20240805	4.39	N	310200	100	45 억	936381	N	N	243	N	N
95	20241016	101130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	-25	5	-0.86	153777325	53596	51.21	2890	2890	2850	3785	2045	2915	2869.19	2.06	-7929	2978	2946	2908	2876	2838	2927	2857	46	870	100	2090	5	1	45520979	1316	14.67	1.38	12	0.12	197.00	2099.00	4185	20240311	-30.94	2485	20240805	16.30	4185	-30.94	20240311	2485	16.30	20240805	4185	-30.94	20240311	2485	16.30	20240805	4.39	N	310200	100	45 억	936381	N	N	243	N	N
96	20241016	091134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2885	-30	5	-1.03	43232755	14987	14.32	2890	2890	2870	3785	2045	2915	2884.68	2.06	-9854	2978	2946	2908	2876	2838	2927	2857	46	870	100	2090	5	1	45520979	1313	14.64	1.37	12	0.03	197.00	2099.00	4185	20240311	-31.06	2485	20240805	16.10	4185	-31.06	20240311	2485	16.10	20240805	4185	-31.06	20240311	2485	16.10	20240805	4.39	N	310200	100	45 억	936381	N	N	243	N	N
97	20241015	161126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	-10	5	-0.34	303177995	104618	77.31	2930	2940	2870	3800	2050	2925	2897.94	2.05	4886	3021	2972	2921	2872	2821	2997	2897	46	875	100	2100	5	1	45520979	1327	14.80	1.39	12	0.23	197.00	2099.00	4185	20240311	-30.35	2485	20240805	17.30	4185	-30.35	20240311	2485	17.30	20240805	4185	-30.35	20240311	2485	17.30	20240805	4.34	N	310200	100	45 억	931021	N	N	243	N	N
98	20241015	151134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	-15	5	-0.51	296153970	102206	75.53	2930	2940	2870	3800	2050	2925	2897.62	2.05	4808	3021	2972	2921	2872	2821	2997	2897	46	875	100	2100	5	1	45520979	1325	14.77	1.39	12	0.22	197.00	2099.00	4185	20240311	-30.47	2485	20240805	17.10	4185	-30.47	20240311	2485	17.10	20240805	4185	-30.47	20240311	2485	17.10	20240805	4.34	N	310200	100	45 억	931021	N	N	79	N	N
99	20241015	141135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	-20	5	-0.68	247029475	85250	63.00	2930	2940	2870	3800	2050	2925	2897.71	2.05	399	3021	2972	2921	2872	2821	2997	2897	46	875	100	2100	5	1	45520979	1322	14.75	1.38	12	0.19	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.34	N	310200	100	45 억	931021	N	N	79	N	N
100	20241015	131132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-25	5	-0.85	202001580	69743	51.54	2930	2940	2870	3800	2050	2925	2896.37	2.05	-1087	3021	2972	2921	2872	2821	2997	2897	46	875	100	2100	5	1	45520979	1320	14.72	1.38	12	0.15	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.34	N	310200	100	45 억	931021	N	N	79	N	N
101	20241015	121135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2885	-40	5	-1.37	182082630	62875	46.47	2930	2940	2870	3800	2050	2925	2895.95	2.05	-323	3021	2972	2921	2872	2821	2997	2897	46	875	100	2100	5	1	45520979	1313	14.64	1.37	12	0.14	197.00	2099.00	4185	20240311	-31.06	2485	20240805	16.10	4185	-31.06	20240311	2485	16.10	20240805	4185	-31.06	20240311	2485	16.10	20240805	4.34	N	310200	100	45 억	931021	N	N	79	N	N
102	20241015	111138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	-10	5	-0.34	143828170	49624	36.67	2930	2940	2870	3800	2050	2925	2898.36	2.05	-4869	3021	2972	2921	2872	2821	2997	2897	46	875	100	2100	5	1	45520979	1327	14.80	1.39	12	0.11	197.00	2099.00	4185	20240311	-30.35	2485	20240805	17.30	4185	-30.35	20240311	2485	17.30	20240805	4185	-30.35	20240311	2485	17.30	20240805	4.34	N	310200	100	45 억	931021	N	N	79	N	N
103	20241015	101136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	-5	5	-0.17	76360145	26266	19.41	2930	2940	2890	3800	2050	2925	2907.19	2.05	-6261	3021	2972	2921	2872	2821	2997	2897	46	875	100	2100	5	1	45520979	1329	14.82	1.39	12	0.06	197.00	2099.00	4185	20240311	-30.23	2485	20240805	17.51	4185	-30.23	20240311	2485	17.51	20240805	4185	-30.23	20240311	2485	17.51	20240805	4.34	N	310200	100	45 억	931021	N	N	79	N	N
104	20241015	091131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	-5	5	-0.17	10377605	3547	2.62	2930	2940	2915	3800	2050	2925	2925.74	2.05	272	3021	2972	2921	2872	2821	2997	2897	46	875	100	2100	5	1	45520979	1329	14.82	1.39	12	0.01	197.00	2099.00	4185	20240311	-30.23	2485	20240805	17.51	4185	-30.23	20240311	2485	17.51	20240805	4185	-30.23	20240311	2485	17.51	20240805	4.34	N	310200	100	45 억	931021	N	N	79	N	N
105	20241014	161103	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	25	2	0.86	392722895	135246	11.73	2900	2970	2870	3770	2030	2900	2903.77	2.02	19863	3200	3050	2975	2825	2750	3012	2787	46	870	100	2080	5	1	45520979	1331	14.85	1.39	12	0.30	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.35	N	310200	100	45 억	919274	N	N	79	N	N
106	20241014	151118	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	30	2	1.03	361101970	124468	10.79	2900	2970	2870	3770	2030	2900	2901.16	2.02	10232	3200	3050	2975	2825	2750	3012	2787	46	870	100	2080	5	1	45520979	1334	14.87	1.40	12	0.27	197.00	2099.00	4185	20240311	-29.99	2485	20240805	17.91	4185	-29.99	20240311	2485	17.91	20240805	4185	-29.99	20240311	2485	17.91	20240805	4.35	N	310200	100	45 억	919274	N	N	338	N	N
107	20241014	141117	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	0	3	0.00	295960565	102088	8.85	2900	2970	2870	3770	2030	2900	2899.07	2.02	6323	3200	3050	2975	2825	2750	3012	2787	46	870	100	2080	5	1	45520979	1320	14.72	1.38	12	0.22	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.35	N	310200	100	45 억	919274	N	N	338	N	N
108	20241014	131115	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2885	-15	5	-0.52	275972750	95179	8.25	2900	2970	2870	3770	2030	2900	2899.51	2.02	6198	3200	3050	2975	2825	2750	3012	2787	46	870	100	2080	5	1	45520979	1313	14.64	1.37	12	0.21	197.00	2099.00	4185	20240311	-31.06	2485	20240805	16.10	4185	-31.06	20240311	2485	16.10	20240805	4185	-31.06	20240311	2485	16.10	20240805	4.35	N	310200	100	45 억	919274	N	N	338	N	N
109	20241014	121107	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	0	3	0.00	246851415	85125	7.38	2900	2970	2870	3770	2030	2900	2899.87	2.02	8085	3200	3050	2975	2825	2750	3012	2787	46	870	100	2080	5	1	45520979	1320	14.72	1.38	12	0.19	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.35	N	310200	100	45 억	919274	N	N	338	N	N
110	20241014	111105	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2885	-15	5	-0.52	197350460	67968	5.89	2900	2970	2875	3770	2030	2900	2903.58	2.02	4169	3200	3050	2975	2825	2750	3012	2787	46	870	100	2080	5	1	45520979	1313	14.64	1.37	12	0.15	197.00	2099.00	4185	20240311	-31.06	2485	20240805	16.10	4185	-31.06	20240311	2485	16.10	20240805	4185	-31.06	20240311	2485	16.10	20240805	4.35	N	310200	100	45 억	919274	N	N	338	N	N
111	20241014	101109	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	25	2	0.86	108007720	37024	3.21	2900	2970	2900	3770	2030	2900	2917.24	2.02	-3381	3200	3050	2975	2825	2750	3012	2787	46	870	100	2080	5	1	45520979	1331	14.85	1.39	12	0.08	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.35	N	310200	100	45 억	919274	N	N	338	N	N
112	20241014	091110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	5	2	0.17	66671100	22845	1.98	2900	2970	2900	3770	2030	2900	2918.41	2.02	-2980	3200	3050	2975	2825	2750	3012	2787	46	870	100	2080	5	1	45520979	1322	14.75	1.38	12	0.05	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.35	N	310200	100	45 억	919274	N	N	338	N	N
113	20241011	161050	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-25	5	-0.85	3461038735	1146754	726.11	2940	3125	2900	3800	2050	2925	3018.15	2.25	-86238	3055	2990	2905	2840	2755	3022	2872	46	875	100	2100	5	1	45520979	1320	14.72	1.38	12	2.52	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.34	N	310200	100	45 억	1025311	N	N	338	N	N
114	20241011	151105	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2940	15	2	0.51	3341757815	1105842	700.21	2940	3125	2915	3800	2050	2925	3021.91	2.25	-91455	3055	2990	2905	2840	2755	3022	2872	46	875	100	2100	5	1	45520979	1338	14.92	1.40	12	2.43	197.00	2099.00	4185	20240311	-29.75	2485	20240805	18.31	4185	-29.75	20240311	2485	18.31	20240805	4185	-29.75	20240311	2485	18.31	20240805	4.34	N	310200	100	45 억	1025311	N	N	0	N	N
115	20241011	141108	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2935	10	2	0.34	3238134135	1070621	677.90	2940	3125	2915	3800	2050	2925	3024.54	2.25	-99750	3055	2990	2905	2840	2755	3022	2872	46	875	100	2100	5	1	45520979	1336	14.90	1.40	12	2.35	197.00	2099.00	4185	20240311	-29.87	2485	20240805	18.11	4185	-29.87	20240311	2485	18.11	20240805	4185	-29.87	20240311	2485	18.11	20240805	4.34	N	310200	100	45 억	1025311	N	N	0	N	N
116	20241011	131108	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2995	70	2	2.39	2732744715	901743	570.97	2940	3125	2915	3800	2050	2925	3030.51	2.25	-139411	3055	2990	2905	2840	2755	3022	2872	46	875	100	2100	5	1	45520979	1363	15.20	1.43	12	1.98	197.00	2099.00	4185	20240311	-28.43	2485	20240805	20.52	4185	-28.43	20240311	2485	20.52	20240805	4185	-28.43	20240311	2485	20.52	20240805	4.34	N	310200	100	45 억	1025311	N	N	0	N	N
117	20241011	121100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	65	2	2.22	2409496540	793967	502.73	2940	3125	2915	3800	2050	2925	3034.76	2.25	-123626	3055	2990	2905	2840	2755	3022	2872	46	875	100	2100	5	1	45520979	1361	15.18	1.42	12	1.74	197.00	2099.00	4185	20240311	-28.55	2485	20240805	20.32	4185	-28.55	20240311	2485	20.32	20240805	4185	-28.55	20240311	2485	20.32	20240805	4.34	N	310200	100	45 억	1025311	N	N	0	N	N
118	20241011	111102	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	5	2	0.17	156472380	53266	33.73	2940	2965	2915	3800	2050	2925	2937.57	2.25	-12104	3055	2990	2905	2840	2755	3022	2872	46	875	100	2100	5	1	45520979	1334	14.87	1.40	12	0.12	197.00	2099.00	4185	20240311	-29.99	2485	20240805	17.91	4185	-29.99	20240311	2485	17.91	20240805	4185	-29.99	20240311	2485	17.91	20240805	4.34	N	310200	100	45 억	1025311	N	N	0	N	N
119	20241011	101111	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2950	25	2	0.85	63931530	21688	13.73	2940	2965	2935	3800	2050	2925	2947.78	2.25	-4697	3055	2990	2905	2840	2755	3022	2872	46	875	100	2100	5	1	45520979	1343	14.97	1.41	12	0.05	197.00	2099.00	4185	20240311	-29.51	2485	20240805	18.71	4185	-29.51	20240311	2485	18.71	20240805	4185	-29.51	20240311	2485	18.71	20240805	4.34	N	310200	100	45 억	1025311	N	N	0	N	N
120	20241011	091107	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2955	30	2	1.03	25076015	8490	5.38	2940	2965	2940	3800	2050	2925	2953.59	2.25	1730	3055	2990	2905	2840	2755	3022	2872	46	875	100	2100	5	1	45520979	1345	15.00	1.41	12	0.02	197.00	2099.00	4185	20240311	-29.39	2485	20240805	18.91	4185	-29.39	20240311	2485	18.91	20240805	4185	-29.39	20240311	2485	18.91	20240805	4.34	N	310200	100	45 억	1025311	N	N	0	N	N
121	20241010	161130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	45	2	1.56	461895230	157787	195.65	2885	2970	2820	3740	2020	2880	2927.34	2.26	-2321	2956	2917	2891	2852	2826	2905	2840	46	860	100	2070	5	1	45520979	1331	14.85	1.39	12	0.35	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.37	N	310200	100	45 억	1026777	N	N	88	N	N
122	20241010	151148	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	45	2	1.56	437158330	149351	185.19	2885	2970	2820	3740	2020	2880	2927.05	2.26	562	2956	2917	2891	2852	2826	2905	2840	46	860	100	2070	5	1	45520979	1331	14.85	1.39	12	0.33	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.37	N	310200	100	45 억	1026777	N	N	88	N	N
123	20241010	141142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2940	60	2	2.08	407712875	139318	172.75	2885	2970	2820	3740	2020	2880	2926.49	2.26	2171	2956	2917	2891	2852	2826	2905	2840	46	860	100	2070	5	1	45520979	1338	14.92	1.40	12	0.31	197.00	2099.00	4185	20240311	-29.75	2485	20240805	18.31	4185	-29.75	20240311	2485	18.31	20240805	4185	-29.75	20240311	2485	18.31	20240805	4.37	N	310200	100	45 억	1026777	N	N	88	N	N
124	20241010	131138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2945	65	2	2.26	385459345	131768	163.39	2885	2970	2820	3740	2020	2880	2925.29	2.26	3391	2956	2917	2891	2852	2826	2905	2840	46	860	100	2070	5	1	45520979	1341	14.95	1.40	12	0.29	197.00	2099.00	4185	20240311	-29.63	2485	20240805	18.51	4185	-29.63	20240311	2485	18.51	20240805	4185	-29.63	20240311	2485	18.51	20240805	4.37	N	310200	100	45 억	1026777	N	N	88	N	N
125	20241010	121139	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2945	65	2	2.26	359730995	123035	152.56	2885	2970	2820	3740	2020	2880	2923.81	2.26	9574	2956	2917	2891	2852	2826	2905	2840	46	860	100	2070	5	1	45520979	1341	14.95	1.40	12	0.27	197.00	2099.00	4185	20240311	-29.63	2485	20240805	18.51	4185	-29.63	20240311	2485	18.51	20240805	4185	-29.63	20240311	2485	18.51	20240805	4.37	N	310200	100	45 억	1026777	N	N	88	N	N
126	20241010	111137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2955	75	2	2.60	325909235	111594	138.37	2885	2970	2820	3740	2020	2880	2920.49	2.26	10239	2956	2917	2891	2852	2826	2905	2840	46	860	100	2070	5	1	45520979	1345	15.00	1.41	12	0.25	197.00	2099.00	4185	20240311	-29.39	2485	20240805	18.91	4185	-29.39	20240311	2485	18.91	20240805	4185	-29.39	20240311	2485	18.91	20240805	4.37	N	310200	100	45 억	1026777	N	N	88	N	N
127	20241010	101136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	50	2	1.74	253769020	87076	107.97	2885	2970	2820	3740	2020	2880	2914.34	2.26	9538	2956	2917	2891	2852	2826	2905	2840	46	860	100	2070	5	1	45520979	1334	14.87	1.40	12	0.19	197.00	2099.00	4185	20240311	-29.99	2485	20240805	17.91	4185	-29.99	20240311	2485	17.91	20240805	4185	-29.99	20240311	2485	17.91	20240805	4.37	N	310200	100	45 억	1026777	N	N	88	N	N
128	20241010	091140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	45	2	1.56	38231710	13141	16.29	2885	2925	2885	3740	2020	2880	2909.35	2.26	5143	2956	2917	2891	2852	2826	2905	2840	46	860	100	2070	5	1	45520979	1331	14.85	1.39	12	0.03	197.00	2099.00	4185	20240311	-30.11	2485	20240805	17.71	4185	-30.11	20240311	2485	17.71	20240805	4185	-30.11	20240311	2485	17.71	20240805	4.37	N	310200	100	45 억	1026777	N	N	88	N	N
129	20241008	161127	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2880	-40	5	-1.37	230607785	79743	102.16	2900	2930	2865	3795	2045	2920	2891.89	2.30	-22722	2966	2942	2916	2892	2866	2930	2880	46	875	100	2100	5	1	45520979	1311	14.62	1.37	12	0.18	197.00	2099.00	4185	20240311	-31.18	2485	20240805	15.90	4185	-31.18	20240311	2485	15.90	20240805	4185	-31.18	20240311	2485	15.90	20240805	4.35	N	310200	100	45 억	1046868	N	N	88	N	N
130	20241008	151138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	-45	5	-1.54	223840875	77394	99.15	2900	2930	2865	3795	2045	2920	2892.23	2.30	-21422	2966	2942	2916	2892	2866	2930	2880	46	875	100	2100	5	1	45520979	1309	14.59	1.37	12	0.17	197.00	2099.00	4185	20240311	-31.30	2485	20240805	15.69	4185	-31.30	20240311	2485	15.69	20240805	4185	-31.30	20240311	2485	15.69	20240805	4.35	N	310200	100	45 억	1046868	N	N	13	N	N
131	20241008	141133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-20	5	-0.68	174490480	60273	77.21	2900	2930	2865	3795	2045	2920	2895.00	2.30	-19896	2966	2942	2916	2892	2866	2930	2880	46	875	100	2100	5	1	45520979	1320	14.72	1.38	12	0.13	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.35	N	310200	100	45 억	1046868	N	N	13	N	N
132	20241008	131131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	-30	5	-1.03	164175480	56702	72.64	2900	2930	2865	3795	2045	2920	2895.41	2.30	-19373	2966	2942	2916	2892	2866	2930	2880	46	875	100	2100	5	1	45520979	1316	14.67	1.38	12	0.12	197.00	2099.00	4185	20240311	-30.94	2485	20240805	16.30	4185	-30.94	20240311	2485	16.30	20240805	4185	-30.94	20240311	2485	16.30	20240805	4.35	N	310200	100	45 억	1046868	N	N	13	N	N
133	20241008	121133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2885	-35	5	-1.20	156916395	54188	69.42	2900	2930	2865	3795	2045	2920	2895.78	2.30	-18294	2966	2942	2916	2892	2866	2930	2880	46	875	100	2100	5	1	45520979	1313	14.64	1.37	12	0.12	197.00	2099.00	4185	20240311	-31.06	2485	20240805	16.10	4185	-31.06	20240311	2485	16.10	20240805	4185	-31.06	20240311	2485	16.10	20240805	4.35	N	310200	100	45 억	1046868	N	N	13	N	N
134	20241008	111131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	-30	5	-1.03	132805760	45823	58.70	2900	2930	2865	3795	2045	2920	2898.23	2.30	-11606	2966	2942	2916	2892	2866	2930	2880	46	875	100	2100	5	1	45520979	1316	14.67	1.38	12	0.10	197.00	2099.00	4185	20240311	-30.94	2485	20240805	16.30	4185	-30.94	20240311	2485	16.30	20240805	4185	-30.94	20240311	2485	16.30	20240805	4.35	N	310200	100	45 억	1046868	N	N	13	N	N
135	20241008	101132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-20	5	-0.68	49274250	16903	21.65	2900	2930	2900	3795	2045	2920	2915.12	2.30	633	2966	2942	2916	2892	2866	2930	2880	46	875	100	2100	5	1	45520979	1320	14.72	1.38	12	0.04	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.35	N	310200	100	45 억	1046868	N	N	13	N	N
136	20241008	091134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	0	3	0.00	18163355	6215	7.96	2900	2930	2900	3795	2045	2920	2922.50	2.30	-2404	2966	2942	2916	2892	2866	2930	2880	46	875	100	2100	5	1	45520979	1329	14.82	1.39	12	0.01	197.00	2099.00	4185	20240311	-30.23	2485	20240805	17.51	4185	-30.23	20240311	2485	17.51	20240805	4185	-30.23	20240311	2485	17.51	20240805	4.35	N	310200	100	45 억	1046868	N	N	13	N	N
137	20241007	161148	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	30	2	1.04	227024475	78026	76.65	2940	2940	2890	3755	2025	2890	2909.58	2.29	1976	3010	2950	2900	2840	2790	2980	2870	46	865	100	2080	5	1	45520979	1329	14.82	1.39	12	0.17	197.00	2099.00	4185	20240311	-30.23	2485	20240805	17.51	4185	-30.23	20240311	2485	17.51	20240805	4185	-30.23	20240311	2485	17.51	20240805	4.37	N	310200	100	45 억	1042891	N	N	13	N	N
138	20241007	151100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	15	2	0.52	210729570	72441	71.16	2940	2940	2890	3755	2025	2890	2908.98	2.29	3816	3010	2950	2900	2840	2790	2980	2870	46	865	100	2080	5	1	45520979	1322	14.75	1.38	12	0.16	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.37	N	310200	100	45 억	1042891	N	N	257	N	N
139	20241007	141121	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	25	2	0.87	189344200	65083	63.93	2940	2940	2890	3755	2025	2890	2909.27	2.29	7026	3010	2950	2900	2840	2790	2980	2870	46	865	100	2080	5	1	45520979	1327	14.80	1.39	12	0.14	197.00	2099.00	4185	20240311	-30.35	2485	20240805	17.30	4185	-30.35	20240311	2485	17.30	20240805	4185	-30.35	20240311	2485	17.30	20240805	4.37	N	310200	100	45 억	1042891	N	N	257	N	N
140	20241007	131056	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	30	2	1.04	122807135	42179	41.43	2940	2940	2890	3755	2025	2890	2911.57	2.29	3386	3010	2950	2900	2840	2790	2980	2870	46	865	100	2080	5	1	45520979	1329	14.82	1.39	12	0.09	197.00	2099.00	4185	20240311	-30.23	2485	20240805	17.51	4185	-30.23	20240311	2485	17.51	20240805	4185	-30.23	20240311	2485	17.51	20240805	4.37	N	310200	100	45 억	1042891	N	N	257	N	N
141	20241007	121121	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	40	2	1.38	114714370	39412	38.72	2940	2940	2890	3755	2025	2890	2910.65	2.29	3427	3010	2950	2900	2840	2790	2980	2870	46	865	100	2080	5	1	45520979	1334	14.87	1.40	12	0.09	197.00	2099.00	4185	20240311	-29.99	2485	20240805	17.91	4185	-29.99	20240311	2485	17.91	20240805	4185	-29.99	20240311	2485	17.91	20240805	4.37	N	310200	100	45 억	1042891	N	N	257	N	N
142	20241007	111039	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	20	2	0.69	98099340	33721	33.13	2940	2940	2890	3755	2025	2890	2909.15	2.29	5244	3010	2950	2900	2840	2790	2980	2870	46	865	100	2080	5	1	45520979	1325	14.77	1.39	12	0.07	197.00	2099.00	4185	20240311	-30.47	2485	20240805	17.10	4185	-30.47	20240311	2485	17.10	20240805	4185	-30.47	20240311	2485	17.10	20240805	4.37	N	310200	100	45 억	1042891	N	N	257	N	N
143	20241007	101033	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	40	2	1.38	62538805	21518	21.14	2940	2940	2890	3755	2025	2890	2906.35	2.29	5431	3010	2950	2900	2840	2790	2980	2870	46	865	100	2080	5	1	45520979	1334	14.87	1.40	12	0.05	197.00	2099.00	4185	20240311	-29.99	2485	20240805	17.91	4185	-29.99	20240311	2485	17.91	20240805	4185	-29.99	20240311	2485	17.91	20240805	4.37	N	310200	100	45 억	1042891	N	N	257	N	N
144	20241007	091115	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	10	2	0.35	6166880	2120	2.08	2940	2940	2890	3755	2025	2890	2908.91	2.29	-1568	3010	2950	2900	2840	2790	2980	2870	46	865	100	2080	5	1	45520979	1320	14.72	1.38	12	0.00	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.37	N	310200	100	45 억	1042891	N	N	257	N	N
145	20241004	161003	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	35	2	1.23	295467450	101788	60.00	2885	2960	2850	3710	2000	2855	2902.80	2.29	-3912	2941	2897	2866	2822	2791	2882	2807	46	855	100	2050	5	1	45520979	1316	14.67	1.38	12	0.22	197.00	2099.00	4185	20240311	-30.94	2485	20240805	16.30	4185	-30.94	20240311	2485	16.30	20240805	4185	-30.94	20240311	2485	16.30	20240805	4.38	N	310200	100	45 억	1042803	N	N	257	N	N
146	20241004	151018	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	45	2	1.58	287151440	98917	58.31	2885	2960	2850	3710	2000	2855	2902.95	2.29	-3376	2941	2897	2866	2822	2791	2882	2807	46	855	100	2050	5	1	45520979	1320	14.72	1.38	12	0.22	197.00	2099.00	4185	20240311	-30.70	2485	20240805	16.70	4185	-30.70	20240311	2485	16.70	20240805	4185	-30.70	20240311	2485	16.70	20240805	4.38	N	310200	100	45 억	1042803	N	N	0	N	N
147	20241004	141001	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2895	40	2	1.40	228397305	78675	46.38	2885	2960	2850	3710	2000	2855	2903.05	2.29	4390	2941	2897	2866	2822	2791	2882	2807	46	855	100	2050	5	1	45520979	1318	14.70	1.38	12	0.17	197.00	2099.00	4185	20240311	-30.82	2485	20240805	16.50	4185	-30.82	20240311	2485	16.50	20240805	4185	-30.82	20240311	2485	16.50	20240805	4.38	N	310200	100	45 억	1042803	N	N	0	N	N
148	20241004	131016	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	50	2	1.75	201119370	69249	40.82	2885	2960	2850	3710	2000	2855	2904.29	2.29	3123	2941	2897	2866	2822	2791	2882	2807	46	855	100	2050	5	1	45520979	1322	14.75	1.38	12	0.15	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.38	N	310200	100	45 억	1042803	N	N	0	N	N
149	20241004	121012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	60	2	2.10	173570380	59771	35.24	2885	2960	2850	3710	2000	2855	2903.92	2.29	5145	2941	2897	2866	2822	2791	2882	2807	46	855	100	2050	5	1	45520979	1327	14.80	1.39	12	0.13	197.00	2099.00	4185	20240311	-30.35	2485	20240805	17.30	4185	-30.35	20240311	2485	17.30	20240805	4185	-30.35	20240311	2485	17.30	20240805	4.38	N	310200	100	45 억	1042803	N	N	0	N	N
150	20241004	111005	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2945	90	2	3.15	138990095	47942	28.26	2885	2960	2850	3710	2000	2855	2899.13	2.29	4580	2941	2897	2866	2822	2791	2882	2807	46	855	100	2050	5	1	45520979	1341	14.95	1.40	12	0.11	197.00	2099.00	4185	20240311	-29.63	2485	20240805	18.51	4185	-29.63	20240311	2485	18.51	20240805	4185	-29.63	20240311	2485	18.51	20240805	4.38	N	310200	100	45 억	1042803	N	N	0	N	N
151	20241004	101009	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	50	2	1.75	80468470	27964	16.48	2885	2905	2850	3710	2000	2855	2877.57	2.29	2380	2941	2897	2866	2822	2791	2882	2807	46	855	100	2050	5	1	45520979	1322	14.75	1.38	12	0.06	197.00	2099.00	4185	20240311	-30.59	2485	20240805	16.90	4185	-30.59	20240311	2485	16.90	20240805	4185	-30.59	20240311	2485	16.90	20240805	4.38	N	310200	100	45 억	1042803	N	N	0	N	N
152	20241004	091012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	10	2	0.35	2924130	1018	0.60	2885	2885	2860	3710	2000	2855	2872.43	2.29	-677	2941	2897	2866	2822	2791	2882	2807	46	855	100	2050	5	1	45520979	1304	14.54	1.36	12	0.00	197.00	2099.00	4185	20240311	-31.54	2485	20240805	15.29	4185	-31.54	20240311	2485	15.29	20240805	4185	-31.54	20240311	2485	15.29	20240805	4.38	N	310200	100	45 억	1042803	N	N	0	N	N
153	20241002	161001	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2855	-45	5	-1.55	482324850	168770	156.69	2905	2910	2835	3770	2030	2900	2857.88	2.31	-15156	2993	2946	2923	2876	2853	2935	2865	46	870	100	2080	5	1	45520979	1300	14.49	1.36	12	0.37	197.00	2099.00	4185	20240311	-31.78	2485	20240805	14.89	4185	-31.78	20240311	2485	14.89	20240805	4185	-31.78	20240311	2485	14.89	20240805	4.30	N	310200	100	45 억	1052149	N	N	710	N	N
154	20241002	151013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-60	5	-2.07	461439105	161437	149.88	2905	2910	2835	3770	2030	2900	2858.32	2.31	-14807	2993	2946	2923	2876	2853	2935	2865	46	870	100	2080	5	1	45520979	1293	14.42	1.35	12	0.35	197.00	2099.00	4185	20240311	-32.14	2485	20240805	14.29	4185	-32.14	20240311	2485	14.29	20240805	4185	-32.14	20240311	2485	14.29	20240805	4.30	N	310200	100	45 억	1052149	N	N	710	N	N
155	20241002	141015	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2850	-50	5	-1.72	403394755	141073	130.97	2905	2910	2835	3770	2030	2900	2859.48	2.31	-14606	2993	2946	2923	2876	2853	2935	2865	46	870	100	2080	5	1	45520979	1297	14.47	1.36	12	0.31	197.00	2099.00	4185	20240311	-31.90	2485	20240805	14.69	4185	-31.90	20240311	2485	14.69	20240805	4185	-31.90	20240311	2485	14.69	20240805	4.30	N	310200	100	45 억	1052149	N	N	710	N	N
156	20241002	131005	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-30	5	-1.03	341501675	119391	110.84	2905	2910	2835	3770	2030	2900	2860.36	2.31	-22274	2993	2946	2923	2876	2853	2935	2865	46	870	100	2080	5	1	45520979	1306	14.57	1.37	12	0.26	197.00	2099.00	4185	20240311	-31.42	2485	20240805	15.49	4185	-31.42	20240311	2485	15.49	20240805	4185	-31.42	20240311	2485	15.49	20240805	4.30	N	310200	100	45 억	1052149	N	N	710	N	N
157	20241002	121005	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2850	-50	5	-1.72	310958470	108715	100.93	2905	2910	2835	3770	2030	2900	2860.31	2.31	-27097	2993	2946	2923	2876	2853	2935	2865	46	870	100	2080	5	1	45520979	1297	14.47	1.36	12	0.24	197.00	2099.00	4185	20240311	-31.90	2485	20240805	14.69	4185	-31.90	20240311	2485	14.69	20240805	4185	-31.90	20240311	2485	14.69	20240805	4.30	N	310200	100	45 억	1052149	N	N	710	N	N
158	20241002	110953	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	-35	5	-1.21	262789575	91858	85.28	2905	2910	2835	3770	2030	2900	2860.82	2.31	-34369	2993	2946	2923	2876	2853	2935	2865	46	870	100	2080	5	1	45520979	1304	14.54	1.36	12	0.20	197.00	2099.00	4185	20240311	-31.54	2485	20240805	15.29	4185	-31.54	20240311	2485	15.29	20240805	4185	-31.54	20240311	2485	15.29	20240805	4.30	N	310200	100	45 억	1052149	N	N	710	N	N
159	20241002	100948	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2855	-45	5	-1.55	128127065	44608	41.41	2905	2910	2850	3770	2030	2900	2872.29	2.31	-12261	2993	2946	2923	2876	2853	2935	2865	46	870	100	2080	5	1	45520979	1300	14.49	1.36	12	0.10	197.00	2099.00	4185	20240311	-31.78	2485	20240805	14.89	4185	-31.78	20240311	2485	14.89	20240805	4185	-31.78	20240311	2485	14.89	20240805	4.30	N	310200	100	45 억	1052149	N	N	710	N	N
160	20241002	090950	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-30	5	-1.03	25817935	8981	8.34	2905	2910	2855	3770	2030	2900	2874.73	2.31	-5781	2993	2946	2923	2876	2853	2935	2865	46	870	100	2080	5	1	45520979	1306	14.57	1.37	12	0.02	197.00	2099.00	4185	20240311	-31.42	2485	20240805	15.49	4185	-31.42	20240311	2485	15.49	20240805	4185	-31.42	20240311	2485	15.49	20240805	4.30	N	310200	100	45 억	1052149	N	N	710	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History